Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 52.31 | 52.59 | 52.18 | 52.19 | 130,261 | -0.23(-0.44%) |
Sep 29, 2014 | 52.27 | 52.84 | 52.18 | 52.42 | 41,094 | -0.36(-0.67%) |
Sep 26, 2014 | 52.37 | 52.79 | 52.18 | 52.78 | 73,934 | +0.42(+0.81%) |
Sep 25, 2014 | 53.40 | 53.40 | 52.36 | 52.36 | 60,884 | -0.76(-1.42%) |
Sep 24, 2014 | 53.07 | 53.15 | 53.02 | 53.11 | 40,157 | -0.09(-0.16%) |
Sep 23, 2014 | 53.39 | 53.77 | 52.81 | 53.20 | 82,854 | -0.22(-0.41%) |
Sep 22, 2014 | 53.42 | 53.87 | 53.06 | 53.42 | 64,006 | -0.09(-0.18%) |
Sep 19, 2014 | 53.80 | 54.22 | 53.49 | 53.51 | 101,343 | -0.37(-0.69%) |
Sep 18, 2014 | 53.43 | 54.03 | 53.43 | 53.88 | 18,751 | +0.09(+0.16%) |
Sep 17, 2014 | 53.79 | 54.16 | 53.78 | 53.79 | 42,497 | -0.14(-0.26%) |
Sep 16, 2014 | 54.18 | 54.27 | 53.79 | 53.93 | 31,124 | -0.23(-0.43%) |
Sep 15, 2014 | 54.03 | 54.33 | 53.83 | 54.17 | 40,100 | -0.03(-0.05%) |
Sep 12, 2014 | 54.64 | 54.96 | 53.87 | 54.19 | 47,420 | -0.31(-0.56%) |
Sep 11, 2014 | 54.50 | 54.56 | 54.14 | 54.50 | 49,257 | +0.05(+0.09%) |
Sep 10, 2014 | 54.51 | 54.63 | 54.30 | 54.45 | 35,786 | -0.03(-0.05%) |
Sep 09, 2014 | 54.85 | 54.87 | 54.18 | 54.48 | 111,644 | -0.41(-0.75%) |
Sep 08, 2014 | 55.15 | 55.38 | 54.88 | 54.89 | 160,322 | +0.40(+0.73%) |
Sep 05, 2014 | 54.18 | 54.48 | 54.03 | 54.49 | 102,525 | +0.34(+0.63%) |
Sep 04, 2014 | 54.51 | 54.88 | 53.78 | 54.15 | 56,598 | -0.09(-0.17%) |
Sep 03, 2014 | 55.08 | 55.08 | 54.22 | 54.25 | 58,534 | -0.77(-1.40%) |
Sep 02, 2014 | 54.72 | 55.04 | 54.72 | 55.02 | 36,624 | +0.57(+1.04%) |
Aug 29, 2014 | 54.20 | 54.45 | 54.45 | 54.45 | 49,810 | +0.25(+0.46%) |
Aug 28, 2014 | 53.82 | 54.32 | 53.82 | 54.20 | 30,120 | -0.13(-0.24%) |
Aug 27, 2014 | 55.14 | 55.14 | 54.10 | 54.33 | 28,510 | -0.42(-0.77%) |
Aug 26, 2014 | 54.35 | 54.75 | 54.11 | 54.75 | 48,486 | +0.25(+0.45%) |
Aug 25, 2014 | 54.87 | 55.10 | 54.33 | 54.51 | 88,123 | -0.20(-0.37%) |
Aug 22, 2014 | 55.06 | 55.12 | 54.55 | 54.71 | 33,275 | -0.23(-0.41%) |
Aug 21, 2014 | 54.31 | 55.04 | 54.27 | 54.94 | 68,873 | +0.60(+1.10%) |
Aug 20, 2014 | 53.31 | 54.45 | 53.27 | 54.34 | 62,423 | +0.89(+1.67%) |
Aug 19, 2014 | 52.88 | 53.45 | 52.87 | 53.45 | 121,650 | +0.56(+1.06%) |
Aug 18, 2014 | 53.11 | 53.26 | 52.87 | 52.89 | 86,127 | +0.10(+0.19%) |
Aug 15, 2014 | 53.37 | 53.37 | 52.51 | 52.78 | 152,557 | -0.20(-0.37%) |
Aug 14, 2014 | 53.13 | 53.13 | 52.94 | 52.98 | 112,469 | -0.33(-0.63%) |
Aug 13, 2014 | 53.41 | 53.41 | 53.06 | 53.31 | 56,754 | -0.09(-0.18%) |
Aug 12, 2014 | 53.50 | 53.66 | 52.97 | 53.41 | 56,943 | -0.17(-0.31%) |
Aug 11, 2014 | 54.00 | 54.45 | 53.05 | 53.58 | 159,983 | -0.06(-0.11%) |
Aug 08, 2014 | 53.63 | 55.02 | 53.44 | 53.63 | 74,555 | -0.15(-0.28%) |
Aug 07, 2014 | 53.44 | 53.87 | 52.91 | 53.79 | 89,079 | +0.26(+0.49%) |
Aug 06, 2014 | 53.32 | 53.77 | 53.18 | 53.53 | 79,223 | +0.18(+0.34%) |
Aug 05, 2014 | 52.90 | 53.53 | 52.90 | 53.34 | 63,793 | +0.10(+0.19%) |
Aug 04, 2014 | 52.76 | 53.33 | 52.52 | 53.24 | 112,887 | +0.73(+1.40%) |
Aug 01, 2014 | 52.76 | 52.85 | 51.78 | 52.51 | 75,038 | -0.04(-0.07%) |
Jul 31, 2014 | 52.12 | 52.94 | 52.12 | 52.54 | 110,287 | -0.01(-0.01%) |
Jul 30, 2014 | 52.65 | 52.65 | 52.22 | 52.55 | 36,244 | +0.23(+0.43%) |
Jul 29, 2014 | 52.49 | 52.75 | 52.18 | 52.33 | 64,190 | +0.04(+0.07%) |
Jul 28, 2014 | 52.93 | 52.93 | 52.18 | 52.29 | 41,539 | -0.57(-1.07%) |
Jul 25, 2014 | 52.99 | 53.32 | 52.84 | 52.86 | 53,266 | -0.39(-0.72%) |
Jul 24, 2014 | 53.37 | 53.51 | 53.09 | 53.24 | 52,559 | -0.14(-0.26%) |
Jul 23, 2014 | 53.64 | 53.72 | 53.16 | 53.38 | 53,398 | +0.16(+0.30%) |
Jul 22, 2014 | 52.92 | 53.26 | 52.67 | 53.22 | 32,716 | +0.59(+1.12%) |
Jul 21, 2014 | 52.77 | 52.77 | 52.41 | 52.63 | 93,413 | -0.30(-0.56%) |
Jul 18, 2014 | 52.54 | 53.00 | 52.18 | 52.93 | 85,507 | +0.24(+0.46%) |
Jul 17, 2014 | 52.51 | 52.87 | 52.51 | 52.69 | 68,181 | -0.12(-0.23%) |
Jul 16, 2014 | 52.94 | 53.05 | 52.65 | 52.81 | 76,738 | +0.22(+0.41%) |
Jul 15, 2014 | 52.97 | 53.81 | 52.39 | 52.60 | 69,998 | -0.25(-0.47%) |
Jul 14, 2014 | 53.22 | 53.63 | 52.77 | 52.84 | 41,163 | +0.14(+0.26%) |
Jul 11, 2014 | 52.58 | 52.94 | 52.30 | 52.70 | 62,862 | +0.18(+0.35%) |
Jul 10, 2014 | 52.35 | 52.83 | 51.98 | 52.52 | 65,804 | -0.63(-1.19%) |
Jul 09, 2014 | 52.95 | 53.19 | 52.50 | 53.15 | 28,296 | +0.42(+0.80%) |
Jul 08, 2014 | 53.65 | 53.65 | 52.62 | 52.73 | 100,916 | -0.86(-1.61%) |
Jul 07, 2014 | 54.17 | 54.17 | 53.14 | 53.60 | 80,252 | -0.65(-1.21%) |
Jul 03, 2014 | 54.23 | 54.25 | 54.25 | 54.25 | 50,085 | -0.04(-0.08%) |
Jul 02, 2014 | 53.45 | 57.25 | 53.45 | 54.30 | 680,382 | +0.70(+1.30%) |